Dark

AVGO20261218C600
AVGO Dec 18 2026 600.00 Call (AVGO261218C00600000)
option OPRA

EOD

Jul 1, 2026

7.50-11.765%(-1.00)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.7000	7.7000	7.5000	7.5000	-11.765%	52	1,815	0.000%
2026-06-30	8.5300	8.5700	8.2700	8.5000	+3.912%	26	1,808	-11.765%
2026-06-29	7.7500	8.3500	7.1400	8.1800	+7.632%	19	1,812	-8.313%
2026-06-26	8.5000	8.5000	7.6000	7.6000	-20.084%	152	1,820	-1.316%
2026-06-25	9.9000	10.5000	9.5100	9.5100	-4.900%	107	1,834	-21.136%
2026-06-24	11.2000	11.2000	10.0000	10.0000	-4.762%	17	1,780	-25.000%
2026-06-23	11.0000	11.0900	10.3500	10.5000	-15.933%	46	1,774	-28.571%
2026-06-22	15.2000	15.2000	12.4900	12.4900	-24.985%	38	1,770	-39.952%
2026-06-18	15.7500	16.6600	15.7000	16.6500	+34.274%	85	1,759	-54.955%
2026-06-17	11.6500	13.9400	11.6500	12.4000	+24.000%	14	1,759	-39.516%
2026-06-16	11.0500	11.0500	9.8900	10.0000	-21.011%	229	1,759	-25.000%
2026-06-15	13.0000	13.2500	12.1000	12.6600	+11.739%	76	1,769	-40.758%
2026-06-12	11.3300	11.4200	11.0000	11.3300	-5.426%	14	1,744	-33.804%
2026-06-11	11.4000	11.9800	10.5000	11.9800	+2.218%	33	1,751	-37.396%
2026-06-10	11.7300	12.0500	10.9400	11.7200	-15.683%	49	1,750	-36.007%
2026-06-09	16.3000	16.3000	11.2000	13.9000	-9.446%	78	1,750	-46.043%
2026-06-08	16.6900	16.6900	15.2700	15.3500	+1.053%	100	1,738	-51.140%
2026-06-05	19.0000	19.0500	14.5000	15.1900	-37.231%	209	1,716	-50.625%
2026-06-04	22.6000	24.7400	18.9300	24.2000	-47.946%	319	1,698	-69.008%
2026-06-03	49.9500	50.0000	44.6800	46.4900	-1.211%	213	1,702	-83.867%
2026-06-02	48.8800	50.6000	43.2500	47.0600	+23.517%	443	1,650	-84.063%
2026-06-01	32.2500	40.0000	31.3000	38.1000	+21.920%	234	1,671	-80.315%
2026-05-29	26.0700	31.7500	26.0700	31.2500	+35.988%	77	1,638	-76.000%
2026-05-28	21.3200	23.1500	20.5000	22.9800	+3.560%	52	1,630	-67.363%
2026-05-27	23.0000	23.0000	22.1500	22.1900	+1.463%	11	1,619	-66.201%
2026-05-26	18.7100	22.7700	18.7100	21.8700	+17.771%	53	1,624	-65.706%
2026-05-22	18.7000	19.0700	18.5700	18.5700	-3.532%	10	1,625	-59.612%
2026-05-21	19.9500	20.5000	18.6000	19.2500	-5.405%	14	1,625	-61.039%
2026-05-20	19.2100	20.4700	18.8800	20.3500	+8.245%	9	1,625	-63.145%
2026-05-19	17.9900	19.5000	17.9000	18.8000	-9.398%	27	1,600	-60.106%
2026-05-18	21.8500	21.8500	20.0200	20.7500	-12.961%	36	1,600	-63.855%
2026-05-15	25.8900	27.5500	23.7000	23.8400	-15.311%	38	1,600	-68.540%
2026-05-14	24.6000	28.8500	24.4300	28.1500	+36.916%	102	1,591	-73.357%
2026-05-13	20.6200	20.6200	20.5600	20.5600	+2.954%	6	1,565	-63.521%
2026-05-12	21.5000	22.9000	18.5000	19.9700	-16.444%	25	1,565	-62.444%
2026-05-11	23.5000	25.0800	22.9000	23.9000	-0.292%	69	1,565	-68.619%
2026-05-08	20.8000	24.6000	20.8000	23.9700	+33.612%	52	1,561	-68.711%
2026-05-07	19.5000	21.1000	17.9000	17.9400	-12.445%	24	1,564	-58.194%
2026-05-06	23.9800	23.9800	20.2500	20.4900	-8.731%	12	1,567	-63.397%
2026-05-05	21.0500	23.7000	20.6000	22.4500	+21.220%	43	1,569	-66.592%
2026-05-04	18.2500	18.7500	17.7900	18.5200	-7.861%	113	1,583	-59.503%
2026-05-01	20.1000	20.5600	20.1000	20.1000	+4.307%	3	1,528	-62.687%
2026-04-30	18.7500	19.3000	18.6300	19.2700	+18.951%	36	1,528	-61.079%
2026-04-29	16.9000	16.9000	15.8800	16.2000	-2.115%	32	1,520	-53.704%
2026-04-28	17.9200	17.9200	15.8500	16.5500	-21.564%	17	1,515	-54.683%
2026-04-27	22.5000	23.0500	20.9500	21.1000	-8.261%	116	1,511	-64.455%
2026-04-24	22.4000	23.0500	21.5000	23.0000	+2.222%	224	1,466	-67.391%
2026-04-23	23.3000	24.5500	22.5000	22.5000	-0.222%	41	1,599	-66.667%
2026-04-22	18.0600	22.5500	18.0600	22.5500	+29.971%	124	1,588	-66.741%
2026-04-21	16.3500	17.3500	15.6000	17.3500	+11.935%	21	1,547	-56.772%
2026-04-20	17.0000	17.0000	15.5000	15.5000	-13.889%	288	1,547	-51.613%
2026-04-17	17.1500	18.0000	17.0500	18.0000	+8.434%	47	1,440	-58.333%
2026-04-16	15.9800	16.6000	15.9800	16.6000	+3.685%	8	1,408	-54.819%
2026-04-15	14.6800	16.1100	14.3000	16.0100	+30.163%	240	1,408	-53.154%
2026-04-14	12.3700	12.4000	11.9900	12.3000	-1.600%	112	1,275	-39.024%
2026-04-13	11.7700	12.5000	11.3000	12.5000	+4.167%	46	1,252	-40.000%
2026-04-10	8.5000	12.2500	8.5000	12.0000	+51.899%	193	1,216	-37.500%
2026-04-09	7.6000	8.2200	7.6000	7.9000	+9.722%	64	1,234	-5.063%
2026-04-08	6.4000	7.2000	6.2100	7.2000	+37.143%	105	1,206	+4.167%
2026-04-07	4.6300	5.2900	4.5500	5.2500	+56.250%	69	1,207	+42.857%
2026-04-06	3.4700	3.4700	3.3600	3.3600	-8.943%	51	1,219	+123.214%
2026-04-02	2.8400	3.7500	2.8400	3.6900	-1.600%	106	1,220	+103.252%
2026-04-01	3.8000	3.8000	3.5400	3.7500	+10.294%	73	1,220	+100.000%
2026-03-31	3.1700	3.4000	3.1500	3.4000	+18.056%	33	1,223	+120.588%
2026-03-30	3.1500	3.1500	2.8400	2.8800	-22.162%	7	1,246	+160.417%
2026-03-27	3.9000	3.9800	3.5000	3.7000	-11.905%	40	1,248	+102.703%
2026-03-26	4.2000	4.2000	4.2000	4.2000	-9.483%	8	1,225	+78.571%
2026-03-25	4.7600	4.7600	4.6400	4.6400	-1.277%	9	1,232	+61.638%
2026-03-24	4.8000	4.8000	4.7000	4.7000	-12.150%	4	1,236	+59.574%
2026-03-23	5.2000	5.3500	4.8500	5.3500	+13.347%	20	1,240	+40.187%
2026-03-20	4.9800	4.9800	4.7100	4.7200	-4.646%	5	1,245	+58.898%
2026-03-19	4.7400	5.2000	4.7400	4.9500	+1.020%	21	1,245	+51.515%
2026-03-18	4.9500	4.9500	4.9000	4.9000	-3.733%	46	1,249	+53.061%
2026-03-17	5.9000	5.9000	5.0900	5.0900	-19.843%	56	1,257	+47.348%
2026-03-16	6.4000	6.5800	6.2000	6.3500	-1.550%	94	1,231	+18.110%
2026-03-13	6.7000	6.8100	6.4500	6.4500	-19.375%	38	1,275	+16.279%
2026-03-12	8.1300	8.3200	7.7900	8.0000	-9.194%	135	1,274	-6.250%
2026-03-11	9.1000	9.1000	8.7900	8.8100	-4.757%	38	1,256	-14.869%
2026-03-10	10.3000	10.6300	9.2500	9.2500	-6.091%	95	1,248	-18.919%
2026-03-09	9.4800	10.1000	9.2500	9.8500	+9.444%	41	1,182	-23.858%
2026-03-06	8.6000	9.0000	8.6000	9.0000	+23.457%	33	1,151	-16.667%
2026-03-05	7.4700	8.4700	7.2900	7.2900	+9.624%	21	1,148	+2.881%
2026-03-04	6.8000	7.4500	6.6500	6.6500	-6.993%	132	1,157	+12.782%
2026-03-03	7.2000	7.3500	6.9500	7.1500	-8.216%	17	1,093	+4.895%
2026-03-02	7.9000	7.9000	7.6000	7.7900	-4.417%	9	1,086	-3.723%
2026-02-27	8.1500	8.1500	8.1500	8.1500	-2.395%	1	1,084	-7.975%
2026-02-26	9.4100	9.4100	7.7000	8.3500	-24.091%	109	1,084	-10.180%
2026-02-25	11.3000	11.3000	10.4000	11.0000	+15.183%	31	1,037	-31.818%
2026-02-24	9.4000	9.5500	8.9200	9.5500	-2.051%	72	1,037	-21.466%
2026-02-23	10.4500	10.4500	9.7500	9.7500	-2.985%	73	1,071	-23.077%
2026-02-20	10.7700	10.7700	10.0500	10.0500	-6.075%	14	1,060	-25.373%
2026-02-19	10.7000	10.7000	10.7000	10.7000	+2.885%	1	1,048	-29.907%
2026-02-18	10.5000	10.8500	10.1500	10.4000	-5.455%	388	1,048	-27.885%
2026-02-17	9.9000	11.1100	9.4000	11.0000	+4.762%	57	907	-31.818%
2026-02-13	11.6500	11.6500	10.4000	10.5000	-16.865%	63	851	-28.571%
2026-02-12	13.0500	13.0500	12.6300	12.6300	-6.790%	4	851	-40.618%
2026-02-11	13.8500	13.8500	12.3000	13.5500	+2.341%	31	851	-44.649%
2026-02-10	13.7800	13.7800	13.2400	13.2400	-4.058%	4	871	-43.353%
2026-02-09	12.7500	14.8500	12.6500	13.8000	+16.949%	105	869	-45.652%
2026-02-06	11.0000	12.1000	10.5800	11.8000	+14.120%	259	835	-36.441%
2026-02-05	10.0000	11.2500	9.7200	10.3400	+28.129%	50	725	-27.466%
2026-02-04	9.6000	9.6000	7.5000	8.0700	-9.630%	35	708	-7.063%
2026-02-03	12.0500	12.0500	8.6200	8.9300	-22.009%	113	707	-16.013%
2026-02-02	11.6500	11.6500	11.0500	11.4500	-3.376%	25	709	-34.498%
2026-01-30	11.9500	12.1000	11.8500	11.8500	+9.824%	24	701	-36.709%
2026-01-29	11.3500	11.3500	10.3500	10.7900	-4.344%	15	702	-30.491%
2026-01-28	11.3000	11.3000	10.8700	11.2800	-0.177%	48	703	-33.511%
2026-01-27	11.1000	11.5000	11.1000	11.3000	+7.619%	24	692	-33.628%
2026-01-26	10.2500	10.7500	10.2500	10.5000	+8.136%	27	681	-28.571%
2026-01-23	9.8200	9.8200	9.2000	9.7100	-9.252%	21	691	-22.760%
2026-01-22	10.7000	10.7000	10.7000	10.7000	-2.283%	1	689	-29.907%
2026-01-21	11.5000	11.5000	10.9000	10.9500	-8.750%	31	689	-31.507%
2026-01-20	12.8000	13.0000	11.9600	12.0000	-19.246%	6	665	-37.500%
2026-01-16	14.5800	15.0000	13.5100	14.8600	+9.668%	105	636	-49.529%
2026-01-15	14.1600	14.2000	13.5500	13.5500	+5.694%	9	636	-44.649%
2026-01-14	12.7300	12.8200	12.3000	12.8200	-18.344%	10	634	-41.498%
2026-01-13	15.0000	16.3000	14.9200	15.7000	+7.608%	24	635	-52.229%
2026-01-12	14.2000	14.8800	14.1000	14.5900	+10.113%	18	615	-48.595%
2026-01-09	13.2500	13.2500	13.2500	13.2500	+15.418%	2	598	-43.396%
2026-01-08	11.7500	11.8000	11.2900	11.4800	-16.204%	14	596	-34.669%
2026-01-07	13.2500	13.7000	13.2500	13.7000	-2.213%	2	588	-45.255%
2026-01-05	14.3000	14.4700	13.2900	14.0100	-6.600%	23	577	-46.467%
2026-01-02	16.4800	17.3800	14.6100	15.0000	+3.093%	21	577	-50.000%
2025-12-31	14.5500	14.5500	14.5500	14.5500	-5.212%	5	553	-48.454%
2025-12-29	15.2000	15.5900	15.2000	15.3500	-4.063%	5	553	-51.140%
2025-12-26	15.0000	16.0000	15.0000	16.0000	+4.918%	19	554	-53.125%
2025-12-24	14.8000	15.7800	14.8000	15.2500	+1.396%	184	358	-50.820%
2025-12-23	13.8000	15.2500	13.8000	15.0400	+10.183%	15	358	-50.133%
2025-12-22	14.2500	14.2500	13.5500	13.6500	+1.111%	28	356	-45.055%
2025-12-19	13.3900	13.6300	13.1000	13.5000	+14.117%	21	332	-44.444%
2025-12-18	12.2700	12.2700	11.4400	11.8300	+2.870%	23	331	-36.602%
2025-12-17	13.3000	13.3800	11.3800	11.5000	-23.333%	41	331	-34.783%
2025-12-16	14.3000	15.3300	14.3000	15.0000	+2.041%	20	300	-50.000%
2025-12-15	17.8000	17.8000	14.7000	14.7000	-22.140%	15	294	-48.980%
2025-12-12	23.8000	23.8000	18.5500	18.8800	-42.015%	142	293	-60.275%
2025-12-11	31.9500	33.1000	31.9500	32.5600	-7.762%	20	186	-76.966%
2025-12-10	31.9000	35.3000	31.9000	35.3000	0.000%	171	168	-78.754%